TravelersCompanies (NY: TRV )

245.94 -4.15 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 23.25 23.42 23.09 23.42 1,115,904 +0.21(+0.90%)
Aug 28, 2003 23.15 23.21 22.80 23.21 1,430,981 +0.10(+0.44%)
Aug 27, 2003 23.15 23.15 23.02 23.11 1,132,526 -0.10(-0.44%)
Aug 26, 2003 23.15 23.25 22.83 23.21 1,011,867 +0.05(+0.20%)
Aug 25, 2003 23.28 23.28 22.91 23.17 906,050 -0.11(-0.49%)
Aug 22, 2003 23.65 23.65 23.23 23.28 1,329,171 -0.27(-1.14%)
Aug 21, 2003 23.65 23.82 23.48 23.55 1,136,978 +0.18(+0.78%)
Aug 20, 2003 23.35 23.47 23.19 23.37 1,694,262 +0.03(+0.12%)
Aug 19, 2003 23.95 23.95 23.28 23.34 739,830 -0.13(-0.57%)
Aug 18, 2003 23.49 23.55 23.37 23.48 528,492 +0.12(+0.52%)
Aug 15, 2003 23.31 23.47 23.18 23.35 431,134 +0.06(+0.26%)
Aug 14, 2003 23.19 23.40 23.08 23.29 2,817,439 +0.01(+0.03%)
Aug 13, 2003 23.45 23.69 23.21 23.29 1,139,204 -0.26(-1.09%)
Aug 12, 2003 23.64 23.64 23.25 23.54 1,452,797 -0.09(-0.37%)
Aug 11, 2003 23.63 23.91 23.54 23.63 1,980,993 +0.05(+0.20%)
Aug 08, 2003 23.58 23.68 23.48 23.58 1,556,091 +0.16(+0.66%)
Aug 07, 2003 23.47 23.48 23.21 23.43 1,376,514 +0.06(+0.26%)
Aug 06, 2003 23.15 23.53 23.08 23.37 2,196,486 +0.17(+0.73%)
Aug 05, 2003 23.52 23.58 23.14 23.20 2,121,538 -0.31(-1.32%)
Aug 04, 2003 23.38 23.58 23.11 23.51 1,823,974 +0.07(+0.32%)
Aug 01, 2003 23.65 23.68 23.25 23.43 2,057,573 -0.26(-1.11%)
Jul 31, 2003 23.62 24.01 23.29 23.70 2,214,889 +0.34(+1.47%)
Jul 30, 2003 23.52 23.66 23.11 23.35 2,843,411 -0.60(-2.50%)
Jul 29, 2003 23.99 24.22 23.55 23.95 1,218,753 -0.03(-0.14%)
Jul 28, 2003 24.19 24.24 23.82 23.99 1,502,812 -0.09(-0.39%)
Jul 25, 2003 23.58 24.13 23.52 24.08 1,269,213 +0.62(+2.64%)
Jul 24, 2003 23.37 23.86 23.36 23.46 1,595,124 +0.10(+0.43%)
Jul 23, 2003 23.79 23.79 23.09 23.36 1,511,568 -0.36(-1.51%)
Jul 22, 2003 23.66 23.81 23.55 23.72 1,661,760 +0.03(+0.11%)
Jul 21, 2003 23.58 23.75 23.52 23.69 1,759,415 +0.04(+0.17%)
Jul 18, 2003 23.72 23.80 23.52 23.65 2,446,559 +0.11(+0.49%)
Jul 17, 2003 23.72 23.72 23.41 23.54 2,771,728 -0.24(-1.02%)
Jul 16, 2003 24.39 24.49 23.77 23.78 2,216,373 -0.61(-2.51%)
Jul 15, 2003 24.47 24.56 24.24 24.39 1,570,487 -0.01(-0.03%)
Jul 14, 2003 24.53 24.91 24.39 24.40 1,915,692 +0.10(+0.42%)
Jul 11, 2003 24.34 24.46 24.26 24.30 1,601,357 +0.05(+0.22%)
Jul 10, 2003 24.63 24.65 24.05 24.24 1,814,624 -0.40(-1.61%)
Jul 09, 2003 24.76 24.80 24.59 24.64 1,545,257 -0.22(-0.89%)
Jul 08, 2003 24.66 24.93 24.59 24.86 1,516,614 +0.04(+0.16%)
Jul 07, 2003 24.69 25.07 24.69 24.82 1,778,115 +0.44(+1.82%)
Jul 03, 2003 24.59 24.73 24.21 24.38 1,387,199 -0.22(-0.88%)
Jul 02, 2003 24.66 24.88 24.46 24.59 2,493,605 -0.07(-0.27%)
Jul 01, 2003 24.61 24.74 24.26 24.66 1,649,145 +0.06(+0.25%)
Jun 30, 2003 25.00 25.20 24.51 24.60 3,425,480 -0.29(-1.16%)
Jun 27, 2003 24.82 25.13 24.61 24.89 1,030,864 +0.02(+0.08%)
Jun 26, 2003 24.61 25.07 24.40 24.87 2,241,009 +0.07(+0.27%)
Jun 25, 2003 25.29 25.42 24.78 24.80 1,337,333 -0.42(-1.68%)
Jun 24, 2003 24.74 25.43 24.70 25.23 1,855,437 +0.49(+1.96%)
Jun 23, 2003 24.66 24.86 24.63 24.74 1,691,591 +0.14(+0.58%)
Jun 20, 2003 24.86 24.87 24.57 24.60 2,348,756 -0.07(-0.30%)
Jun 19, 2003 25.34 25.42 24.67 24.67 1,521,512 -0.73(-2.86%)
Jun 18, 2003 25.46 25.79 25.27 25.40 1,813,585 -0.05(-0.21%)
Jun 17, 2003 25.85 25.91 25.37 25.46 2,161,461 -0.16(-0.63%)
Jun 16, 2003 25.40 25.74 25.26 25.62 1,743,980 +0.24(+0.96%)
Jun 13, 2003 25.65 25.71 25.03 25.38 1,413,023 -0.22(-0.87%)
Jun 12, 2003 25.77 25.88 25.11 25.60 1,426,083 +0.22(+0.88%)
Jun 11, 2003 24.51 25.39 24.48 25.38 2,702,717 +1.02(+4.21%)
Jun 10, 2003 24.28 24.39 24.05 24.35 1,298,895 +0.29(+1.20%)
Jun 09, 2003 24.45 24.46 23.91 24.06 1,729,287 -0.43(-1.76%)
Jun 06, 2003 24.76 25.09 24.46 24.49 2,067,368 +0.00(+0.00%)
Jun 05, 2003 24.26 24.59 24.15 24.49 1,530,268 +0.16(+0.66%)
Jun 04, 2003 24.10 24.43 23.91 24.33 1,428,161 +0.24(+0.98%)
Jun 03, 2003 24.84 24.85 23.93 24.10 2,168,733 -0.71(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.